ジェノバの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 1,245 | 1,246 | 1,196 | 1,200 | -48 | -3.8% | 91,200 |
| 2023/07/31 | 1,248 | 1,274 | 1,240 | 1,248 | +1 | +0.1% | 49,200 |
| 2023/07/28 | 1,294 | 1,294 | 1,220 | 1,247 | -58 | -4.4% | 189,200 |
| 2023/07/27 | 1,319 | 1,349 | 1,304 | 1,305 | -26 | -2% | 74,400 |
| 2023/07/26 | 1,355 | 1,355 | 1,310 | 1,331 | -1 | -0.1% | 77,200 |
| 2023/07/25 | 1,360 | 1,374 | 1,324 | 1,332 | -44 | -3.2% | 114,300 |
| 2023/07/24 | 1,350 | 1,411 | 1,350 | 1,376 | +50 | +3.8% | 193,300 |
| 2023/07/21 | 1,350 | 1,354 | 1,280 | 1,326 | -24 | -1.8% | 161,600 |
| 2023/07/20 | 1,358 | 1,384 | 1,340 | 1,350 | -4 | -0.3% | 107,100 |
| 2023/07/19 | 1,315 | 1,365 | 1,306 | 1,354 | +47 | +3.6% | 110,000 |
| 2023/07/18 | 1,350 | 1,366 | 1,300 | 1,307 | -28 | -2.1% | 117,800 |
| 2023/07/14 | 1,403 | 1,414 | 1,323 | 1,335 | -68 | -4.8% | 212,200 |
| 2023/07/13 | 1,385 | 1,419 | 1,337 | 1,403 | +43 | +3.2% | 250,300 |
| 2023/07/12 | 1,395 | 1,401 | 1,335 | 1,360 | -30 | -2.2% | 236,600 |
| 2023/07/11 | 1,289 | 1,410 | 1,284 | 1,390 | +101 | +7.8% | 436,500 |
| 2023/07/10 | 1,313 | 1,346 | 1,276 | 1,289 | -11 | -0.8% | 360,200 |
| 2023/07/07 | 1,180 | 1,310 | 1,170 | 1,300 | +105 | +8.8% | 219,300 |
| 2023/07/06 | 1,210 | 1,227 | 1,179 | 1,195 | -37 | -3% | 175,500 |
| 2023/07/05 | 1,276 | 1,287 | 1,211 | 1,232 | -44 | -3.4% | 189,500 |
| 2023/07/04 | 1,298 | 1,300 | 1,245 | 1,276 | -9 | -0.7% | 198,300 |
| 2023/07/03 | 1,329 | 1,342 | 1,280 | 1,285 | -14 | -1.1% | 379,700 |
| 2023/06/30 | 1,270 | 1,299 | 1,234 | 1,299 | +65 | +5.3% | 307,400 |
| 2023/06/29 | 1,207 | 1,234 | 1,190 | 1,234 | +55 | +4.7% | 151,600 |
| 2023/06/28 | 1,149 | 1,200 | 1,135 | 1,179 | +41 | +3.6% | 130,800 |
| 2023/06/27 | 1,141 | 1,163 | 1,110 | 1,138 | -31 | -2.7% | 90,000 |
| 2023/06/26 | 1,157 | 1,186 | 1,136 | 1,169 | -32 | -2.7% | 94,300 |
| 2023/06/23 | 1,247 | 1,268 | 1,151 | 1,201 | -33 | -2.7% | 255,700 |
| 2023/06/22 | 1,300 | 1,327 | 1,234 | 1,234 | -54 | -4.2% | 459,800 |
| 2023/06/21 | 1,164 | 1,295 | 1,141 | 1,288 | +138 | +12% | 564,000 |
| 2023/06/20 | 1,168 | 1,169 | 1,101 | 1,150 | +14 | +1.2% | 245,900 |
| 2023/06/19 | 1,068 | 1,139 | 1,032 | 1,136 | +79 | +7.5% | 215,900 |
| 2023/06/16 | 1,006 | 1,057 | 1,000 | 1,057 | +57 | +5.7% | 99,600 |
| 2023/06/15 | 984 | 1,004 | 978 | 1,000 | +11 | +1.1% | 61,800 |
| 2023/06/14 | 1,005 | 1,017 | 986 | 989 | -13 | -1.3% | 92,700 |
| 2023/06/13 | 1,047 | 1,048 | 999 | 1,002 | -30 | -2.9% | 104,700 |
| 2023/06/12 | 991 | 1,046 | 990 | 1,032 | +37 | +3.7% | 95,800 |
| 2023/06/09 | 1,018 | 1,028 | 993 | 995 | -7 | -0.7% | 91,800 |
| 2023/06/08 | 1,043 | 1,043 | 992 | 1,002 | -33 | -3.2% | 91,800 |
| 2023/06/07 | 1,092 | 1,092 | 1,030 | 1,035 | -35 | -3.3% | 126,700 |
| 2023/06/06 | 1,092 | 1,110 | 1,058 | 1,070 | -16 | -1.5% | 162,800 |
| 2023/06/05 | 1,020 | 1,092 | 1,001 | 1,086 | +83 | +8.3% | 104,300 |
| 2023/06/02 | 967 | 1,015 | 964 | 1,003 | +31 | +3.2% | 103,200 |
| 2023/06/01 | 1,000 | 1,009 | 970 | 972 | -30 | -3% | 110,800 |
| 2023/05/31 | 1,048 | 1,051 | 990 | 1,002 | -46 | -4.4% | 178,700 |
| 2023/05/30 | 1,065 | 1,075 | 1,029 | 1,048 | -17 | -1.6% | 93,300 |
| 2023/05/29 | 1,091 | 1,125 | 1,064 | 1,065 | -10 | -0.9% | 76,300 |
| 2023/05/26 | 1,101 | 1,117 | 1,074 | 1,075 | -37 | -3.3% | 78,700 |
| 2023/05/25 | 1,159 | 1,159 | 1,104 | 1,112 | -47 | -4.1% | 103,000 |
| 2023/05/24 | 1,146 | 1,167 | 1,088 | 1,159 | +43 | +3.9% | 119,300 |
| 2023/05/23 | 1,206 | 1,206 | 1,111 | 1,116 | -60 | -5.1% | 133,900 |
501～
550
件表示中 / 572件
類似銘柄と比較する
現在ご覧いただいている「ジェノバ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ジェノバ | 71,000円 | +5.4% | +3.2% | 0.85% | 18.33倍 | 3.04倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
| サイエンスアーツ | 121,800円 | +32.3% | - | 0.00% | 493.12倍 | 7.65倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| Ｊストリーム | 36,600円 | +2.9% | +0.1% | 3.83% | 16.66倍 | 0.86倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| ＧＭＯ－Ｒ＆ＡＩ | 234,200円 | +32.4% | -30.2% | 1.48% | 1148.03倍 | 4.61倍 |
|
ＧＭＯ傘下。市場調査プラットフォーム提供。ＧＭＯタウンＷｉＦｉを子会社化、持株会社に |
| ＡＲアドバン | 295,600円 | +26.3% | +57.6% | 0.68% | 22.44倍 | 5.46倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
市場注目の銘柄
チャート関連のコラム
